IST:PENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.13	14.36	13.82	14.05	14.05	-	3,367,981
Feb 26, 2026	14.27	14.31	13.99	14.05	14.05	-1.54%	2,806,301
Feb 25, 2026	14.95	15.02	14.27	14.27	14.27	-4.55%	4,359,179
Feb 24, 2026	15.20	15.42	14.75	14.95	14.95	-1.64%	6,235,363
Feb 23, 2026	14.65	15.57	14.65	15.20	15.20	4.11%	10,389,510
Feb 20, 2026	14.50	14.84	14.40	14.60	14.60	0.69%	3,574,821
Feb 19, 2026	15.48	15.67	14.40	14.50	14.50	-6.27%	6,319,123
Feb 18, 2026	15.75	16.75	15.46	15.47	15.47	-4.21%	14,519,680
Feb 17, 2026	15.25	16.55	15.01	16.15	16.15	6.88%	12,042,870
Feb 16, 2026	14.79	15.28	14.76	15.11	15.11	3.07%	5,533,633
Feb 13, 2026	14.62	14.79	14.59	14.66	14.66	0.21%	2,798,141
Feb 12, 2026	14.41	14.70	14.39	14.63	14.63	1.25%	2,517,570
Feb 11, 2026	14.57	14.69	14.41	14.45	14.45	-0.76%	2,688,055
Feb 10, 2026	14.39	14.57	14.34	14.56	14.56	1.32%	2,855,180
Feb 9, 2026	14.05	14.38	14.05	14.37	14.37	2.72%	1,615,852
Feb 6, 2026	13.92	14.09	13.85	13.99	13.99	-0.07%	1,436,955
Feb 5, 2026	14.45	14.45	13.95	14.00	14.00	-2.51%	2,153,060
Feb 4, 2026	14.53	14.61	14.35	14.36	14.36	-	3,286,230
Feb 3, 2026	14.41	14.57	14.30	14.36	14.36	-0.07%	3,015,519
Feb 2, 2026	13.88	14.47	13.71	14.37	14.37	2.13%	4,074,713
Jan 30, 2026	14.30	14.43	14.04	14.07	14.07	-1.54%	2,396,833
Jan 29, 2026	14.42	14.47	14.18	14.29	14.29	-0.49%	3,249,338
Jan 28, 2026	14.16	14.44	14.16	14.36	14.36	1.41%	1,900,912
Jan 27, 2026	14.35	14.44	14.15	14.16	14.16	-1.32%	2,107,332
Jan 26, 2026	14.27	14.55	14.14	14.35	14.35	0.56%	2,506,788
Jan 23, 2026	14.20	14.39	14.12	14.27	14.27	0.99%	2,344,445
Jan 22, 2026	13.96	14.18	13.82	14.13	14.13	1.73%	2,349,552
Jan 21, 2026	13.93	14.20	13.81	13.89	13.89	-0.29%	2,297,169
Jan 20, 2026	14.19	14.26	13.86	13.93	13.93	-1.76%	2,289,328
Jan 19, 2026	13.91	14.25	13.91	14.18	14.18	2.31%	2,839,197
Jan 16, 2026	13.95	13.95	13.67	13.86	13.86	1.17%	2,058,887
Jan 15, 2026	13.59	13.84	13.55	13.70	13.70	1.03%	2,168,517
Jan 14, 2026	13.57	13.93	13.50	13.56	13.56	-0.07%	3,862,197
Jan 13, 2026	13.45	13.62	13.42	13.57	13.57	0.89%	1,712,089
Jan 12, 2026	13.39	13.61	13.39	13.45	13.45	0.45%	1,573,418
Jan 9, 2026	13.41	13.51	13.27	13.39	13.39	-0.07%	1,165,597
Jan 8, 2026	13.39	13.49	13.18	13.40	13.40	0.07%	1,365,612
Jan 7, 2026	13.59	13.77	13.37	13.39	13.39	-0.81%	1,425,169
Jan 6, 2026	13.38	13.63	13.35	13.50	13.50	0.90%	1,565,232
Jan 5, 2026	13.50	13.55	13.24	13.38	13.38	0.60%	1,487,745
Jan 2, 2026	13.04	13.42	13.04	13.30	13.30	1.60%	1,291,267
Dec 31, 2025	12.95	13.16	12.95	13.09	13.09	1.16%	1,161,693
Dec 30, 2025	12.97	13.18	12.86	12.94	12.94	-0.23%	1,467,452
Dec 29, 2025	13.68	13.81	12.97	12.97	12.97	-5.19%	2,218,855
Dec 26, 2025	13.29	13.83	13.26	13.68	13.68	2.93%	3,369,206
Dec 25, 2025	13.26	13.39	13.22	13.29	13.29	0.53%	1,094,884
Dec 24, 2025	13.73	13.81	13.05	13.22	13.22	-3.71%	4,021,519
Dec 23, 2025	13.64	13.99	13.45	13.73	13.73	1.25%	3,000,941
Dec 22, 2025	13.80	14.00	13.50	13.56	13.56	-1.38%	2,194,954
Dec 19, 2025	14.30	14.33	13.75	13.75	13.75	-3.58%	2,355,059